当前时间：2026-05-14 19:42:15 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 73.54 | 69.48 | -3.91 | -5.33% | 69.43 | 73.90 | 426077 | 304423 | 5.77% |
| 2026-05-13 | 64.00 | 73.39 | 8.50 | 13.10% | 63.70 | 73.99 | 543706 | 378140 | 7.37% |
| 2026-05-12 | 67.00 | 64.89 | -3.08 | -4.53% | 64.00 | 67.00 | 406266 | 264868 | 5.50% |
| 2026-05-11 | 65.45 | 67.97 | 3.78 | 5.89% | 63.04 | 68.00 | 534283 | 350225 | 7.24% |
| 2026-05-08 | 66.00 | 64.19 | -4.61 | -6.70% | 63.80 | 67.00 | 534439 | 347482 | 7.24% |
| 2026-05-07 | 67.26 | 68.80 | 4.12 | 6.37% | 65.70 | 69.99 | 485287 | 330521 | 6.57% |
| 2026-05-06 | 64.00 | 64.68 | 2.32 | 3.72% | 63.36 | 67.69 | 527969 | 346152 | 7.15% |
| 2026-04-30 | 59.80 | 62.36 | 3.39 | 5.75% | 59.30 | 63.18 | 427791 | 264970 | 5.80% |
| 2026-04-29 | 58.48 | 58.97 | -0.23 | -0.39% | 56.78 | 59.23 | 357629 | 209014 | 4.84% |
| 2026-04-28 | 57.99 | 59.20 | 2.89 | 5.13% | 57.51 | 61.70 | 545298 | 323087 | 7.39% |
| 2026-04-27 | 57.20 | 56.31 | -0.69 | -1.21% | 55.28 | 59.99 | 563683 | 327015 | 7.64% |
| 2026-04-24 | 55.20 | 57.00 | 1.05 | 1.88% | 55.20 | 58.00 | 411306 | 234000 | 5.57% |
| 2026-04-23 | 55.52 | 55.95 | 1.38 | 2.53% | 53.63 | 56.85 | 488195 | 269793 | 6.61% |
| 2026-04-22 | 52.20 | 54.57 | 2.27 | 4.34% | 52.01 | 54.60 | 379223 | 203555 | 5.14% |
| 2026-04-21 | 52.73 | 52.30 | -0.22 | -0.42% | 51.58 | 53.34 | 244628 | 128079 | 3.31% |
| 2026-04-20 | 53.26 | 52.52 | -0.48 | -0.91% | 51.80 | 53.92 | 278609 | 146939 | 3.77% |
| 2026-04-17 | 51.32 | 53.00 | 1.22 | 2.36% | 50.61 | 53.87 | 307428 | 161964 | 4.16% |
| 2026-04-16 | 52.11 | 51.78 | -0.05 | -0.10% | 51.27 | 52.35 | 250296 | 129359 | 3.39% |
| 2026-04-15 | 53.49 | 51.83 | -1.22 | -2.30% | 51.64 | 54.18 | 285599 | 149676 | 3.87% |
| 2026-04-14 | 52.30 | 53.05 | 1.37 | 2.65% | 51.90 | 54.81 | 402137 | 215014 | 5.45% |
| 2026-04-13 | 52.00 | 51.68 | -0.33 | -0.63% | 51.41 | 53.20 | 270095 | 140136 | 3.66% |
| 2026-04-10 | 52.75 | 52.01 | -0.34 | -0.65% | 51.72 | 53.65 | 375922 | 197701 | 5.09% |
| 2026-04-09 | 51.49 | 52.35 | 0.58 | 1.12% | 50.91 | 53.56 | 437656 | 229460 | 5.93% |
| 2026-04-08 | 51.27 | 51.77 | 2.27 | 4.59% | 49.94 | 51.94 | 507309 | 259102 | 6.87% |
| 2026-04-07 | 50.50 | 49.50 | -0.25 | -0.50% | 49.18 | 51.49 | 339761 | 169748 | 4.60% |
| 2026-04-03 | 47.96 | 49.75 | 2.22 | 4.67% | 47.88 | 50.78 | 526593 | 260804 | 7.13% |
| 2026-04-02 | 49.00 | 47.53 | -1.17 | -2.40% | 47.02 | 49.00 | 378056 | 180367 | 5.12% |
| 2026-04-01 | 50.44 | 48.70 | -0.60 | -1.22% | 47.76 | 50.64 | 546418 | 266393 | 7.41% |
| 2026-03-31 | 52.02 | 49.30 | -2.70 | -5.19% | 49.29 | 52.44 | 518679 | 259923 | 7.03% |
| 2026-03-30 | 52.27 | 52.00 | -1.07 | -2.02% | 50.65 | 52.40 | 676137 | 349650 | 9.16% |
| 2026-03-27 | 47.92 | 53.07 | 7.84 | 17.33% | 47.92 | 54.28 | 1172604 | 607308 | 15.89% |
| 2026-03-26 | 46.21 | 45.23 | -1.37 | -2.94% | 44.94 | 47.09 | 204690 | 93567 | 2.77% |
| 2026-03-25 | 44.00 | 46.60 | 3.14 | 7.23% | 44.00 | 48.28 | 304412 | 141932 | 4.13% |
| 2026-03-24 | 42.85 | 43.46 | 1.35 | 3.21% | 41.46 | 43.57 | 202797 | 86227 | 2.75% |
| 2026-03-23 | 44.41 | 42.11 | -3.46 | -7.59% | 41.83 | 44.86 | 319469 | 137882 | 4.33% |
| 2026-03-20 | 47.47 | 45.57 | -0.38 | -0.83% | 45.56 | 48.48 | 411766 | 192837 | 5.58% |
| 2026-03-19 | 46.59 | 45.95 | -1.45 | -3.06% | 45.68 | 47.20 | 178497 | 82386 | 2.42% |
| 2026-03-18 | 46.14 | 47.40 | 1.60 | 3.49% | 45.92 | 47.45 | 231974 | 108520 | 3.14% |
| 2026-03-17 | 46.90 | 45.80 | -1.01 | -2.16% | 45.70 | 47.01 | 163400 | 75585 | 2.22% |
| 2026-03-16 | 46.14 | 46.81 | 0.59 | 1.28% | 44.95 | 47.02 | 227169 | 104808 | 3.08% |
| 2026-03-13 | 44.67 | 46.22 | 1.10 | 2.44% | 44.56 | 47.49 | 309607 | 143533 | 4.20% |
| 2026-03-12 | 44.24 | 45.12 | 0.75 | 1.69% | 43.92 | 45.55 | 164280 | 73903 | 2.23% |
| 2026-03-11 | 44.11 | 44.37 | 0.30 | 0.68% | 43.78 | 45.40 | 177946 | 79379 | 2.41% |
| 2026-03-10 | 42.40 | 44.07 | 2.47 | 5.94% | 42.34 | 44.65 | 214800 | 93566 | 2.91% |
| 2026-03-09 | 41.60 | 41.60 | -1.11 | -2.60% | 40.24 | 41.89 | 200078 | 82035 | 2.71% |
| 2026-03-06 | 42.34 | 42.71 | 0.18 | 0.42% | 42.20 | 43.10 | 127100 | 54295 | 1.72% |
| 2026-03-05 | 43.03 | 42.53 | 0.33 | 0.78% | 42.08 | 44.10 | 152757 | 65741 | 2.07% |
| 2026-03-04 | 41.50 | 42.20 | -0.20 | -0.47% | 41.40 | 43.30 | 149646 | 63260 | 2.03% |
| 2026-03-03 | 45.16 | 42.40 | -2.79 | -6.17% | 42.12 | 45.69 | 269128 | 116650 | 3.65% |
| 2026-03-02 | 45.03 | 45.19 | -0.79 | -1.72% | 45.00 | 46.44 | 196097 | 89022 | 2.66% |
| 2026-02-27 | 46.51 | 45.98 | -1.12 | -2.38% | 45.39 | 46.82 | 204120 | 93699 | 2.77% |
| 2026-02-26 | 47.07 | 47.10 | -0.21 | -0.44% | 45.70 | 47.48 | 229481 | 107253 | 3.11% |
| 2026-02-25 | 45.70 | 47.31 | 1.61 | 3.52% | 44.85 | 47.91 | 252434 | 117513 | 3.42% |
| 2026-02-24 | 46.09 | 45.70 | 0.15 | 0.33% | 44.87 | 46.49 | 165022 | 75410 | 2.24% |
| 2026-02-13 | 45.48 | 45.55 | -0.44 | -0.96% | 45.22 | 46.49 | 163880 | 75315 | 2.22% |
| 2026-02-12 | 44.78 | 45.99 | 1.41 | 3.16% | 44.51 | 46.00 | 179208 | 81336 | 2.43% |
| 2026-02-11 | 44.03 | 44.58 | 0.11 | 0.25% | 44.00 | 45.58 | 114486 | 51466 | 1.55% |
| 2026-02-10 | 44.95 | 44.47 | -0.48 | -1.07% | 44.22 | 45.20 | 113324 | 50573 | 1.54% |
| 2026-02-09 | 44.39 | 44.95 | 1.51 | 3.48% | 44.08 | 45.15 | 176228 | 78718 | 2.39% |
| 2026-02-06 | 42.95 | 43.44 | 0.01 | 0.02% | 42.61 | 44.33 | 151454 | 66359 | 2.05% |
| 2026-02-05 | 43.08 | 43.43 | -0.32 | -0.73% | 41.91 | 43.78 | 166603 | 71225 | 2.26% |
| 2026-02-04 | 43.36 | 43.75 | 0.03 | 0.07% | 42.95 | 44.56 | 136878 | 59883 | 1.86% |
| 2026-02-03 | 43.00 | 43.72 | 1.47 | 3.48% | 42.81 | 44.11 | 159936 | 69545 | 2.17% |